Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.95 | 15.20 | 14.62 | 15.17 | 173,607 | +0.32(+2.17%) |
Nov 26, 2008 | 14.48 | 15.33 | 14.39 | 14.85 | 344,827 | -0.16(-1.09%) |
Nov 25, 2008 | 14.38 | 15.14 | 14.07 | 15.02 | 627,691 | +0.84(+5.89%) |
Nov 24, 2008 | 13.01 | 14.42 | 13.00 | 14.18 | 730,587 | +1.47(+11.58%) |
Nov 21, 2008 | 13.46 | 14.30 | 12.32 | 12.71 | 1,042,912 | -0.39(-2.98%) |
Nov 20, 2008 | 14.07 | 15.41 | 12.77 | 13.10 | 1,636,841 | -1.19(-8.33%) |
Nov 19, 2008 | 16.97 | 16.97 | 14.25 | 14.29 | 957,304 | -2.51(-14.91%) |
Nov 18, 2008 | 16.48 | 16.86 | 15.93 | 16.80 | 556,389 | +0.29(+1.74%) |
Nov 17, 2008 | 16.19 | 16.90 | 15.63 | 16.51 | 634,162 | +0.05(+0.33%) |
Nov 14, 2008 | 16.60 | 17.56 | 16.41 | 16.45 | 1,036,624 | -0.98(-5.61%) |
Nov 13, 2008 | 14.37 | 17.47 | 14.37 | 17.43 | 859,490 | +1.85(+11.86%) |
Nov 12, 2008 | 15.74 | 16.03 | 14.85 | 15.59 | 1,125,354 | -0.26(-1.64%) |
Nov 11, 2008 | 15.75 | 16.20 | 15.40 | 15.85 | 643,618 | -0.14(-0.90%) |
Nov 10, 2008 | 16.74 | 17.02 | 15.74 | 15.99 | 536,058 | -0.27(-1.64%) |
Nov 07, 2008 | 16.30 | 16.47 | 15.83 | 16.26 | 551,181 | +0.15(+0.94%) |
Nov 06, 2008 | 16.15 | 16.63 | 15.48 | 16.11 | 874,972 | -0.49(-2.93%) |
Nov 05, 2008 | 16.87 | 17.37 | 16.52 | 16.59 | 461,796 | -0.53(-3.12%) |
Nov 04, 2008 | 18.04 | 18.48 | 16.41 | 17.13 | 786,670 | -0.71(-3.95%) |
Nov 03, 2008 | 17.44 | 18.32 | 17.29 | 17.83 | 826,415 | +0.47(+2.68%) |
Oct 31, 2008 | 17.81 | 18.48 | 17.01 | 17.36 | 1,025,266 | -0.59(-3.28%) |
Oct 30, 2008 | 17.45 | 18.32 | 16.89 | 17.95 | 865,167 | +1.12(+6.67%) |
Oct 29, 2008 | 17.11 | 17.19 | 15.67 | 16.83 | 1,019,057 | -0.48(-2.77%) |
Oct 28, 2008 | 14.37 | 17.36 | 14.33 | 17.31 | 1,936,743 | +3.39(+24.40%) |
Oct 27, 2008 | 14.71 | 15.00 | 13.76 | 13.92 | 1,196,831 | -0.60(-4.15%) |
Oct 24, 2008 | 14.63 | 15.60 | 13.69 | 14.52 | 1,332,494 | -1.27(-8.02%) |
Oct 23, 2008 | 17.63 | 18.08 | 15.37 | 15.78 | 1,399,758 | -2.39(-13.14%) |
Oct 22, 2008 | 19.03 | 19.51 | 17.22 | 18.17 | 951,601 | -1.22(-6.28%) |
Oct 21, 2008 | 20.29 | 20.71 | 19.32 | 19.39 | 992,397 | -0.91(-4.48%) |
Oct 20, 2008 | 17.21 | 20.45 | 16.87 | 20.30 | 2,050,291 | +3.18(+18.59%) |
Oct 17, 2008 | 16.39 | 17.24 | 15.63 | 17.12 | 1,370,355 | +0.35(+2.08%) |
Oct 16, 2008 | 14.38 | 17.18 | 13.31 | 16.77 | 2,545,636 | +2.53(+17.73%) |
Oct 15, 2008 | 15.06 | 15.65 | 14.17 | 14.24 | 1,051,738 | -1.18(-7.68%) |
Oct 14, 2008 | 17.57 | 17.57 | 14.92 | 15.43 | 2,211,452 | -1.54(-9.08%) |
Oct 13, 2008 | 16.30 | 17.19 | 16.02 | 16.97 | 801,104 | +1.27(+8.06%) |
Oct 10, 2008 | 14.59 | 16.45 | 14.16 | 15.70 | 1,319,554 | +0.12(+0.79%) |
Oct 09, 2008 | 17.46 | 18.10 | 15.30 | 15.58 | 824,591 | -1.53(-8.96%) |
Oct 08, 2008 | 16.29 | 17.30 | 15.01 | 17.11 | 1,469,410 | +0.70(+4.25%) |
Oct 07, 2008 | 18.31 | 18.62 | 16.26 | 16.41 | 828,020 | -1.89(-10.32%) |
Oct 06, 2008 | 18.98 | 19.43 | 16.31 | 18.30 | 1,538,681 | -0.91(-4.74%) |
Oct 03, 2008 | 20.91 | 21.03 | 19.16 | 19.21 | 560,379 | -1.42(-6.87%) |
Oct 02, 2008 | 22.86 | 23.27 | 20.10 | 20.63 | 722,877 | -2.40(-10.40%) |
Oct 01, 2008 | 21.94 | 23.11 | 21.69 | 23.03 | 896,241 | +0.78(+3.51%) |
Sep 30, 2008 | 21.01 | 22.41 | 20.49 | 22.25 | 881,060 | +1.10(+5.21%) |
Sep 29, 2008 | 21.85 | 22.03 | 20.36 | 21.14 | 899,157 | -1.38(-6.11%) |
Sep 26, 2008 | 22.74 | 23.29 | 22.16 | 22.52 | 0 | -0.87(-3.72%) |
Sep 25, 2008 | 22.83 | 23.41 | 22.25 | 23.39 | 554,023 | +0.80(+3.55%) |
Sep 24, 2008 | 21.95 | 23.03 | 21.81 | 22.59 | 742,893 | +0.40(+1.79%) |
Sep 23, 2008 | 23.33 | 23.62 | 21.86 | 22.19 | 723,840 | -0.96(-4.14%) |
Sep 22, 2008 | 24.65 | 24.85 | 22.65 | 23.15 | 575,965 | -1.45(-5.90%) |
Sep 19, 2008 | 25.75 | 26.04 | 21.90 | 24.60 | 0 | +1.36(+5.86%) |
Sep 18, 2008 | 25.29 | 25.30 | 21.90 | 23.24 | 1,324,871 | -2.19(-8.61%) |
Sep 17, 2008 | 27.52 | 28.00 | 24.98 | 25.43 | 879,814 | -3.00(-10.55%) |
Sep 16, 2008 | 27.96 | 28.73 | 27.37 | 28.43 | 921,276 | +1.14(+4.19%) |
Sep 15, 2008 | 27.36 | 28.41 | 26.71 | 27.28 | 591,871 | -0.36(-1.29%) |
Sep 12, 2008 | 26.90 | 27.94 | 26.69 | 27.64 | 513,023 | +0.24(+0.87%) |
Sep 11, 2008 | 25.58 | 27.62 | 25.20 | 27.40 | 648,632 | +1.44(+5.54%) |
Sep 10, 2008 | 25.84 | 26.32 | 24.73 | 25.96 | 857,208 | +0.30(+1.17%) |
Sep 09, 2008 | 26.28 | 27.40 | 25.50 | 25.66 | 530,438 | -0.63(-2.40%) |
Sep 08, 2008 | 27.24 | 27.24 | 24.52 | 26.29 | 755,194 | -0.11(-0.41%) |
Sep 05, 2008 | 27.01 | 27.06 | 26.13 | 26.40 | 0 | -0.75(-2.77%) |
Sep 04, 2008 | 27.38 | 28.66 | 26.19 | 27.15 | 860,796 | -0.60(-2.17%) |
Sep 03, 2008 | 27.76 | 28.75 | 27.17 | 27.76 | 694,057 | -0.12(-0.42%) |